Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 303.13 | 303.62 | 298.30 | 301.30 | 33,845 | -2.13(-0.70%) |
Jul 29, 2021 | 299.61 | 309.74 | 299.61 | 303.43 | 60,268 | +4.30(+1.44%) |
Jul 28, 2021 | 293.71 | 300.80 | 291.44 | 299.12 | 58,956 | +7.07(+2.42%) |
Jul 27, 2021 | 295.68 | 295.68 | 287.57 | 292.05 | 39,229 | -3.33(-1.13%) |
Jul 26, 2021 | 300.06 | 302.64 | 294.03 | 295.38 | 41,991 | -3.92(-1.31%) |
Jul 23, 2021 | 291.56 | 300.04 | 288.69 | 299.30 | 35,970 | +9.33(+3.22%) |
Jul 22, 2021 | 298.86 | 298.86 | 288.00 | 289.96 | 74,391 | -6.90(-2.32%) |
Jul 21, 2021 | 297.70 | 299.91 | 292.89 | 296.86 | 50,726 | +1.03(+0.35%) |
Jul 20, 2021 | 289.19 | 299.18 | 287.75 | 295.83 | 74,996 | +8.04(+2.79%) |
Jul 19, 2021 | 277.88 | 290.13 | 277.16 | 287.80 | 75,644 | +4.35(+1.53%) |
Jul 16, 2021 | 288.32 | 291.85 | 282.48 | 283.45 | 77,210 | -2.89(-1.01%) |
Jul 15, 2021 | 288.03 | 292.71 | 282.92 | 286.33 | 75,658 | -4.13(-1.42%) |
Jul 14, 2021 | 292.89 | 295.50 | 288.68 | 290.46 | 49,714 | -1.44(-0.49%) |
Jul 13, 2021 | 288.82 | 295.50 | 288.82 | 291.91 | 47,944 | +2.80(+0.97%) |
Jul 12, 2021 | 302.37 | 302.87 | 288.39 | 289.11 | 70,723 | -12.21(-4.05%) |
Jul 09, 2021 | 294.02 | 302.75 | 290.30 | 301.32 | 39,538 | +7.77(+2.65%) |
Jul 08, 2021 | 284.57 | 297.21 | 284.57 | 293.54 | 130,238 | +0.29(+0.10%) |
Jul 07, 2021 | 291.19 | 296.61 | 282.70 | 293.25 | 98,690 | -0.98(-0.33%) |
Jul 06, 2021 | 297.42 | 298.32 | 291.87 | 294.24 | 55,839 | -3.19(-1.07%) |
Jul 02, 2021 | 304.31 | 304.51 | 293.70 | 297.42 | 59,373 | -3.87(-1.28%) |
Jul 01, 2021 | 302.41 | 305.82 | 298.36 | 301.29 | 63,311 | +0.87(+0.29%) |
Jun 30, 2021 | 299.95 | 302.91 | 297.15 | 300.42 | 211,143 | -1.29(-0.43%) |
Jun 29, 2021 | 299.18 | 301.97 | 294.23 | 301.71 | 64,656 | +3.50(+1.17%) |
Jun 28, 2021 | 304.76 | 304.76 | 295.92 | 298.21 | 76,334 | -3.36(-1.11%) |
Jun 25, 2021 | 290.86 | 303.09 | 290.86 | 301.57 | 194,576 | +10.52(+3.61%) |
Jun 24, 2021 | 294.16 | 294.48 | 286.77 | 291.05 | 106,466 | -2.39(-0.81%) |
Jun 23, 2021 | 298.01 | 299.42 | 292.38 | 293.44 | 47,939 | -2.44(-0.82%) |
Jun 22, 2021 | 293.54 | 297.60 | 290.33 | 295.87 | 56,646 | +2.77(+0.95%) |
Jun 21, 2021 | 284.02 | 296.06 | 282.90 | 293.10 | 84,065 | +8.06(+2.83%) |
Jun 18, 2021 | 295.16 | 296.46 | 282.28 | 285.04 | 176,857 | -10.02(-3.40%) |
Jun 17, 2021 | 292.48 | 298.91 | 291.03 | 295.05 | 73,621 | +0.25(+0.08%) |
Jun 16, 2021 | 304.03 | 304.32 | 290.29 | 294.80 | 129,490 | -9.09(-2.99%) |
Jun 15, 2021 | 307.92 | 307.92 | 300.91 | 303.90 | 46,070 | -4.03(-1.31%) |
Jun 14, 2021 | 307.07 | 307.94 | 304.51 | 307.93 | 50,512 | -0.66(-0.21%) |
Jun 11, 2021 | 308.11 | 312.57 | 306.03 | 308.58 | 62,478 | -1.39(-0.45%) |
Jun 10, 2021 | 305.90 | 310.52 | 302.86 | 309.98 | 65,730 | +6.00(+1.98%) |
Jun 09, 2021 | 307.89 | 307.89 | 301.72 | 303.97 | 62,857 | -3.84(-1.25%) |
Jun 08, 2021 | 302.42 | 309.98 | 301.78 | 307.81 | 67,734 | +5.91(+1.96%) |
Jun 07, 2021 | 308.31 | 310.24 | 299.91 | 301.90 | 74,558 | -7.23(-2.34%) |
Jun 04, 2021 | 297.24 | 309.38 | 296.87 | 309.13 | 104,869 | +12.62(+4.26%) |
Jun 03, 2021 | 287.71 | 296.75 | 286.77 | 296.51 | 92,703 | +6.04(+2.08%) |
Jun 02, 2021 | 279.25 | 291.58 | 279.07 | 290.46 | 112,758 | +11.47(+4.11%) |
Jun 01, 2021 | 291.45 | 291.45 | 274.39 | 278.99 | 90,361 | -11.16(-3.85%) |
May 28, 2021 | 287.29 | 292.35 | 285.31 | 290.16 | 71,324 | +2.06(+0.72%) |
May 27, 2021 | 281.86 | 291.65 | 279.73 | 288.10 | 112,456 | +8.54(+3.05%) |
May 26, 2021 | 280.31 | 285.35 | 277.71 | 279.56 | 75,409 | +1.79(+0.64%) |
May 25, 2021 | 283.15 | 284.91 | 276.98 | 277.77 | 73,569 | -3.23(-1.15%) |
May 24, 2021 | 276.94 | 285.96 | 276.94 | 281.00 | 65,755 | +4.59(+1.66%) |
May 21, 2021 | 281.79 | 287.26 | 275.57 | 276.41 | 88,423 | -6.02(-2.13%) |
May 20, 2021 | 276.07 | 283.04 | 274.28 | 282.44 | 116,953 | +7.60(+2.77%) |
May 19, 2021 | 265.39 | 275.55 | 265.39 | 274.84 | 95,953 | +5.85(+2.18%) |
May 18, 2021 | 270.88 | 274.58 | 268.99 | 268.99 | 59,366 | -0.04(-0.01%) |
May 17, 2021 | 269.53 | 272.81 | 266.95 | 269.02 | 98,082 | -3.95(-1.45%) |
May 14, 2021 | 260.97 | 276.22 | 260.97 | 272.97 | 116,266 | +14.15(+5.47%) |
May 13, 2021 | 261.01 | 269.43 | 257.09 | 258.82 | 122,127 | -2.19(-0.84%) |
May 12, 2021 | 265.45 | 269.86 | 259.44 | 261.01 | 142,122 | -9.89(-3.65%) |
May 11, 2021 | 259.45 | 272.06 | 257.52 | 270.90 | 94,644 | +6.00(+2.26%) |
May 10, 2021 | 268.28 | 276.15 | 264.50 | 264.90 | 98,587 | -4.52(-1.68%) |
May 07, 2021 | 259.18 | 276.72 | 259.18 | 269.42 | 130,017 | +13.48(+5.27%) |
May 06, 2021 | 257.12 | 257.66 | 251.26 | 255.94 | 125,122 | -3.49(-1.34%) |
May 05, 2021 | 264.49 | 269.28 | 257.90 | 259.43 | 71,154 | -7.44(-2.79%) |
May 04, 2021 | 271.47 | 271.47 | 263.28 | 266.87 | 83,252 | -7.66(-2.79%) |